Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griffon Corp (NY: GFF )

67.48 +1.64 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.620 7.620 7.329 7.485 263,694 -0.14(-1.86%)
Aug 28, 2009 7.811 7.853 7.563 7.627 179,834 -0.13(-1.73%)
Aug 27, 2009 7.825 7.903 7.613 7.761 141,749 -0.16(-2.06%)
Aug 26, 2009 7.825 7.960 7.691 7.924 185,114 +0.10(+1.27%)
Aug 25, 2009 7.896 7.917 7.726 7.825 261,542 -0.07(-0.90%)
Aug 24, 2009 8.030 8.045 7.811 7.896 234,160 -0.09(-1.15%)
Aug 21, 2009 7.669 8.009 7.662 7.988 356,811 +0.30(+3.96%)
Aug 20, 2009 7.634 7.719 7.556 7.684 154,372 +0.06(+0.74%)
Aug 19, 2009 7.478 7.726 7.471 7.627 223,166 +0.04(+0.47%)
Aug 18, 2009 7.421 7.662 7.266 7.591 219,513 +0.24(+3.28%)
Aug 17, 2009 7.280 7.414 7.237 7.351 235,047 -0.16(-2.08%)
Aug 14, 2009 7.931 7.931 7.365 7.506 274,045 -0.46(-5.78%)
Aug 13, 2009 7.783 7.974 7.691 7.967 268,151 +0.23(+3.02%)
Aug 12, 2009 7.429 7.839 7.372 7.733 266,507 +0.29(+3.90%)
Aug 11, 2009 7.429 7.514 7.252 7.443 140,854 +0.01(+0.10%)
Aug 10, 2009 7.237 7.436 7.237 7.436 174,782 +0.19(+2.64%)
Aug 07, 2009 6.883 7.358 6.798 7.244 559,262 +0.50(+7.35%)
Aug 06, 2009 7.004 7.039 6.742 6.749 271,962 -0.21(-2.95%)
Aug 05, 2009 7.117 7.145 6.770 6.954 226,476 -0.16(-2.29%)
Aug 04, 2009 7.018 7.145 6.912 7.117 224,118 +0.08(+1.21%)
Aug 03, 2009 6.862 7.082 6.862 7.032 210,575 +0.21(+3.01%)
Jul 31, 2009 6.770 7.032 6.699 6.827 299,616 +0.01(+0.10%)
Jul 30, 2009 6.664 6.961 6.607 6.820 294,714 +0.22(+3.33%)
Jul 29, 2009 6.607 6.643 6.508 6.600 196,114 -0.08(-1.17%)
Jul 28, 2009 6.536 6.692 6.501 6.678 232,186 +0.15(+2.28%)
Jul 27, 2009 6.643 6.713 6.437 6.529 332,793 -0.12(-1.81%)
Jul 24, 2009 6.593 6.657 6.458 6.650 1,383 +0.01(+0.11%)
Jul 23, 2009 6.317 6.713 6.317 6.643 264,454 +0.30(+4.80%)
Jul 22, 2009 6.154 6.465 6.140 6.338 249,888 +0.12(+1.94%)
Jul 21, 2009 6.310 6.310 6.133 6.218 221,233 -0.04(-0.68%)
Jul 20, 2009 6.225 6.260 6.062 6.260 173,408 +0.08(+1.38%)
Jul 17, 2009 6.232 6.232 6.019 6.175 213,088 +0.01(+0.23%)
Jul 16, 2009 5.963 6.196 5.920 6.161 279,316 +0.28(+4.69%)
Jul 15, 2009 5.538 5.885 5.531 5.885 308,688 +0.40(+7.36%)
Jul 14, 2009 5.460 5.552 5.283 5.481 195,719 +0.04(+0.65%)
Jul 13, 2009 5.212 5.460 5.148 5.446 282,988 +0.24(+4.63%)
Jul 10, 2009 5.191 5.276 5.155 5.205 169,301 -0.01(-0.14%)
Jul 09, 2009 5.340 5.368 5.212 5.212 130,423 -0.11(-2.00%)
Jul 08, 2009 5.410 5.424 5.226 5.318 275,809 -0.09(-1.70%)
Jul 07, 2009 5.630 5.637 5.410 5.410 174,328 -0.21(-3.78%)
Jul 06, 2009 5.694 5.701 5.453 5.623 317,287 -0.08(-1.37%)
Jul 02, 2009 6.055 6.055 5.701 5.701 184,740 -0.36(-5.96%)
Jul 01, 2009 5.949 6.069 5.913 6.062 280,268 +0.17(+2.88%)
Jun 30, 2009 6.097 6.097 5.878 5.892 267,858 -0.13(-2.23%)
Jun 29, 2009 6.168 6.168 5.920 6.026 281,978 -0.04(-0.58%)
Jun 26, 2009 6.090 6.189 5.913 6.062 1,569,720 -0.05(-0.81%)
Jun 25, 2009 6.026 6.168 6.019 6.111 270,074 +0.25(+4.23%)
Jun 24, 2009 5.849 6.069 5.828 5.864 254,669 +0.06(+0.98%)
Jun 23, 2009 5.849 5.941 5.764 5.807 234,300 +0.01(+0.24%)
Jun 22, 2009 5.849 5.934 5.793 5.793 286,521 -0.09(-1.56%)
Jun 19, 2009 6.175 6.175 5.779 5.885 418,483 -0.18(-3.03%)
Jun 18, 2009 5.920 6.111 5.892 6.069 218,554 +0.16(+2.63%)
Jun 17, 2009 5.906 5.956 5.750 5.913 209,724 -0.01(-0.12%)
Jun 16, 2009 6.083 6.218 5.856 5.920 270,191 -0.08(-1.41%)
Jun 15, 2009 6.352 6.380 5.913 6.005 342,898 -0.54(-8.23%)
Jun 12, 2009 6.465 6.550 6.310 6.543 234,007 +0.01(+0.11%)
Jun 11, 2009 6.671 6.784 6.536 6.536 228,340 -0.11(-1.70%)
Jun 10, 2009 7.011 7.011 6.458 6.650 279,342 -0.29(-4.18%)
Jun 09, 2009 6.975 7.032 6.869 6.940 144,307 -0.01(-0.20%)
Jun 08, 2009 6.961 7.089 6.763 6.954 198,533 -0.11(-1.60%)
Jun 05, 2009 7.223 7.230 6.961 7.067 231,523 -0.11(-1.58%)
Jun 04, 2009 7.145 7.195 6.926 7.181 225,958 +0.08(+1.20%)
Jun 03, 2009 7.117 7.159 6.897 7.096 292,710 -0.11(-1.47%)
Jun 02, 2009 7.216 7.294 7.089 7.202 352,066 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.